Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	45.11	45.10	45.10	45.10	1,878,878	-0.32(-0.70%)
Dec 30, 2015	45.49	45.79	45.18	45.42	1,544,602	-0.07(-0.14%)
Dec 29, 2015	45.53	45.76	45.14	45.49	1,576,458	+0.40(+0.90%)
Dec 28, 2015	45.14	45.37	44.79	45.09	986,714	-0.22(-0.48%)
Dec 24, 2015	45.05	45.30	45.30	45.30	1,025,548	+0.14(+0.31%)
Dec 23, 2015	45.03	45.27	44.81	45.16	2,516,242	+0.24(+0.54%)
Dec 22, 2015	44.71	45.61	44.61	44.92	2,554,730	+0.36(+0.80%)
Dec 21, 2015	44.08	44.59	43.82	44.56	2,621,055	+0.70(+1.59%)
Dec 18, 2015	43.86	44.82	43.76	43.86	5,779,226	-0.12(-0.28%)
Dec 17, 2015	44.49	44.78	43.76	43.98	2,807,335	-0.34(-0.76%)
Dec 16, 2015	44.63	44.76	43.45	44.32	3,656,062	+0.11(+0.26%)
Dec 15, 2015	44.23	44.85	44.12	44.21	4,413,364	+0.36(+0.82%)
Dec 14, 2015	43.16	43.90	42.87	43.85	4,136,846	+0.72(+1.66%)
Dec 11, 2015	42.72	43.30	42.70	43.14	4,497,920	-0.25(-0.59%)
Dec 10, 2015	42.51	43.76	42.50	43.39	2,626,599	+0.84(+1.97%)
Dec 09, 2015	42.93	43.47	42.33	42.55	1,878,384	-0.69(-1.59%)
Dec 08, 2015	42.78	43.49	42.73	43.24	1,419,143	+0.03(+0.07%)
Dec 07, 2015	43.74	44.08	42.69	43.21	2,240,349	-0.52(-1.18%)
Dec 04, 2015	42.70	43.76	42.52	43.73	2,377,489	+1.19(+2.79%)
Dec 03, 2015	43.75	43.81	42.30	42.54	2,619,318	-1.10(-2.52%)
Dec 02, 2015	44.30	44.41	43.36	43.65	2,480,889	-0.60(-1.36%)
Dec 01, 2015	44.06	44.36	43.50	44.25	3,141,480	+0.29(+0.66%)
Nov 30, 2015	44.31	44.47	43.73	43.96	3,699,183	-0.36(-0.81%)
Nov 27, 2015	44.37	44.46	44.15	44.31	1,227,165	+0.10(+0.23%)
Nov 25, 2015	44.05	44.21	44.21	44.21	2,333,910	+0.04(+0.09%)
Nov 24, 2015	43.82	44.23	43.58	44.17	1,820,401	-0.03(-0.06%)
Nov 23, 2015	44.46	44.64	43.87	44.20	3,399,998	-0.34(-0.76%)
Nov 20, 2015	44.24	44.78	44.11	44.54	3,909,077	+0.40(+0.90%)
Nov 19, 2015	44.29	44.44	43.83	44.14	3,111,274	-0.26(-0.59%)
Nov 18, 2015	43.12	44.43	42.70	44.41	3,588,795	+1.33(+3.08%)
Nov 17, 2015	42.38	43.40	42.10	43.08	3,865,772	+0.44(+1.04%)
Nov 16, 2015	42.36	42.75	42.10	42.64	3,741,395	+0.42(+1.00%)
Nov 13, 2015	41.76	42.43	41.60	42.22	3,488,602	+0.30(+0.72%)
Nov 12, 2015	42.37	42.54	41.85	41.91	3,037,030	-0.52(-1.22%)
Nov 11, 2015	43.22	43.22	42.41	42.43	2,251,126	-0.75(-1.74%)
Nov 10, 2015	43.16	43.34	42.60	43.18	3,148,107	+0.08(+0.17%)
Nov 09, 2015	43.09	43.33	42.32	43.11	3,939,370	-0.16(-0.37%)
Nov 06, 2015	42.73	43.57	42.20	43.27	3,714,405	+0.48(+1.12%)
Nov 05, 2015	43.82	44.03	42.28	42.79	5,500,666	-1.03(-2.34%)
Nov 04, 2015	43.91	44.37	43.51	43.82	8,199,884	-0.08(-0.17%)
Nov 03, 2015	43.74	44.14	42.73	43.89	8,506,990	+2.33(+5.60%)
Nov 02, 2015	40.91	41.83	40.55	41.56	4,573,796	+1.16(+2.86%)
Oct 30, 2015	40.75	41.05	40.29	40.41	4,017,542	-0.51(-1.24%)
Oct 29, 2015	40.69	41.25	40.62	40.91	3,213,493	+0.20(+0.48%)
Oct 28, 2015	40.11	41.14	39.75	40.72	3,426,491	+0.56(+1.40%)
Oct 27, 2015	39.94	40.74	39.73	40.15	4,864,644	+0.37(+0.92%)
Oct 26, 2015	39.87	40.36	39.45	39.79	3,118,028	-0.18(-0.45%)
Oct 23, 2015	38.67	40.57	38.57	39.97	7,867,584	+1.63(+4.26%)
Oct 22, 2015	39.17	39.36	37.56	38.33	9,481,748	-0.81(-2.06%)
Oct 21, 2015	40.75	40.92	37.14	39.14	10,410,147	-1.34(-3.32%)
Oct 20, 2015	41.02	41.13	40.24	40.48	3,076,579	-0.65(-1.58%)
Oct 19, 2015	41.16	41.35	40.61	41.13	2,048,823	-0.14(-0.34%)
Oct 16, 2015	40.60	41.47	40.58	41.27	4,385,771	+0.87(+2.16%)
Oct 15, 2015	39.17	40.51	39.06	40.40	2,641,293	+0.58(+1.46%)
Oct 14, 2015	39.78	40.36	39.58	39.82	3,130,263	+0.06(+0.14%)
Oct 13, 2015	39.97	40.51	39.64	39.76	3,497,096	-0.37(-0.91%)
Oct 12, 2015	40.29	40.46	39.86	40.13	3,031,506	-0.08(-0.21%)
Oct 09, 2015	40.50	40.69	40.18	40.21	3,047,405	-0.39(-0.97%)
Oct 08, 2015	39.98	40.77	39.44	40.60	4,720,244	+0.52(+1.29%)
Oct 07, 2015	39.07	40.13	38.73	40.09	4,452,052	+1.20(+3.09%)
Oct 06, 2015	40.19	40.49	38.70	38.89	4,919,886	-1.37(-3.41%)
Oct 05, 2015	40.54	40.76	39.79	40.26	5,819,921	-0.16(-0.40%)
Oct 02, 2015	38.17	40.44	38.04	40.42	4,296,782	+1.63(+4.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.